NASDAQ : VBIO
Tivic Health Systems, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.6168 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 547.47K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tivic Health Systems, Inc. (VBIO) closed at 0.5309 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.584 | 0.584 | 0.5153 | 0.5309 | 97,953 | -3.47% |
| 2026-10-30 | 0.6 | 0.6026 | 0.5237 | 0.55 | 219,935 | -10.83% |
| 2026-10-29 | 0.65 | 0.7019 | 0.6163 | 0.6168 | 139,956 | -9.13% |
| 2026-10-28 | 0.7625 | 0.77 | 0.6634 | 0.6788 | 536,643 | -13.19% |
| 2026-10-27 | 0.752 | 0.87 | 0.75 | 0.7819 | 320,246 | -6.92% |
| 2026-10-26 | 0.8951 | 0.8951 | 0.68 | 0.84 | 17,422,976 | -10.64% |
| 2026-10-23 | 0.91 | 0.9558 | 0.9 | 0.94 | 42,033 | -1.68% |
| 2026-10-22 | 1.1 | 1.1 | 0.9311 | 0.9561 | 175,228 | -14.63% |
| 2026-10-21 | 1.2 | 1.2 | 1.1 | 1.12 | 203,294 | -5.88% |
| 2026-10-20 | 1.12 | 1.26 | 1.11 | 1.19 | 59,722 | +2.59% |
| 2026-10-19 | 1.11 | 1.2 | 1.045 | 1.16 | 132,947 | -0.85% |
| 2026-10-16 | 1.23 | 1.24 | 1.13 | 1.17 | 274,623 | -4.88% |
| 2026-10-15 | 1.11 | 1.33 | 1.11 | 1.23 | 13,726,608 | -15.17% |
| 2026-10-14 | 1.54 | 1.55 | 1.435 | 1.45 | 160,595 | -6.45% |
| 2026-10-13 | 1.68 | 1.68 | 1.47 | 1.55 | 179,678 | -7.74% |
| 2026-10-12 | 2.1 | 2.14 | 1.59 | 1.68 | 250,120 | -21.50% |
| 2026-10-09 | 2.19 | 2.27 | 2.1 | 2.14 | 140,567 | -3.17% |
| 2026-10-08 | 2.07 | 2.28 | 2.07 | 2.21 | 150,958 | +0.91% |
| 2026-10-07 | 2.31 | 2.38 | 2.18 | 2.19 | 129,166 | -7.98% |
| 2026-10-06 | 2.36 | 2.48 | 2.33 | 2.38 | 129,201 | -4.03% |
| 2026-10-05 | 2.42 | 2.49 | 2.3 | 2.48 | 311,359 | -4.25% |
| 2026-10-02 | 2.55 | 2.69 | 2.456 | 2.59 | 245,138 | +3.19% |
| 2026-10-01 | 2.55 | 2.75 | 2.48 | 2.51 | 681,409 | -10.36% |
| 2026-09-30 | 4 | 4.39 | 2.53 | 2.8 | 52,286,766 | -1.06% |
| 2026-09-29 | 2.63 | 3.118 | 2.41 | 2.83 | 381,272 | +4.81% |
| 2026-09-28 | 2.82 | 3.03 | 2.65 | 2.7 | 220,632 | -10.89% |
| 2026-09-25 | 3.34 | 3.499 | 2.79 | 3.03 | 751,768 | -12.93% |
| 2026-09-24 | 2.62 | 3.79 | 2.32 | 3.48 | 10,751,374 | +27.47% |
| 2026-09-23 | 2.45 | 3.29 | 2.254 | 2.73 | 2,109,195 | +9.64% |
| 2026-09-22 | 2.41 | 2.8 | 2.36 | 2.49 | 544,709 | +4.62% |
| 2026-09-21 | 2.138 | 2.45 | 2.133 | 2.38 | 127,407 | +12.26% |
| 2026-09-18 | 2.29 | 2.36 | 2.12 | 2.12 | 57,618 | -4.93% |
| 2026-09-17 | 2.16 | 2.44 | 2.12 | 2.23 | 216,675 | +7.21% |
| 2026-09-16 | 2.05 | 2.26 | 2.05 | 2.08 | 115,431 | -1.42% |
| 2026-09-15 | 2.12 | 2.17 | 2.059 | 2.11 | 33,966 | +0.48% |
| 2026-09-14 | 2.25 | 2.42 | 2.1 | 2.1 | 149,597 | -7.08% |
| 2026-09-11 | 2.19 | 2.39 | 2.17 | 2.26 | 161,111 | +2.73% |
| 2026-09-10 | 2.38 | 2.38 | 2.158 | 2.2 | 77,184 | -8.33% |
| 2026-09-09 | 2.26 | 2.47 | 2.22 | 2.4 | 122,249 | -4.00% |
| 2026-09-08 | 2.74 | 2.74 | 2.44 | 2.5 | 160,321 | -9.75% |
| 2026-09-04 | 2.9 | 2.989 | 2.72 | 2.77 | 81,044 | -1.07% |
| 2026-09-03 | 3.03 | 3.21 | 2.75 | 2.8 | 140,236 | -10.26% |
| 2026-09-02 | 3.02 | 3.239 | 2.7 | 3.12 | 149,618 | +1.63% |
| 2026-09-01 | 3.22 | 3.46 | 2.88 | 3.07 | 295,665 | -14.01% |
| 2026-08-31 | 2.8 | 3.87 | 2.8 | 3.57 | 663,058 | +18.11% |
| 2026-08-28 | 3.065 | 3.35 | 2.918 | 3.023 | 522,471 | -1.39% |
| 2026-08-27 | 3.798 | 3.875 | 2.933 | 3.065 | 325,237 | -21.41% |
| 2026-08-26 | 3.85 | 4.135 | 3.813 | 3.9 | 141,055 | -1.89% |
| 2026-08-25 | 3.625 | 4.065 | 3.5 | 3.975 | 291,955 | -4.22% |
| 2026-08-24 | 3 | 4.693 | 2.92 | 4.15 | 4,390,173 | +35.40% |
| 2026-08-21 | 2.963 | 3.3 | 2.79 | 3.065 | 156,242 | +0.41% |
| 2026-08-20 | 3.313 | 3.313 | 2.875 | 3.053 | 199,975 | -9.15% |
| 2026-08-19 | 3.303 | 3.415 | 2.825 | 3.36 | 497,100 | -16.31% |
| 2026-08-18 | 4.5 | 4.5 | 3.8 | 4.015 | 431,049 | -12.00% |
| 2026-08-17 | 4.295 | 5.98 | 4.165 | 4.563 | 1,097,962 | -4.25% |
| 2026-08-14 | 4.05 | 7.315 | 4.005 | 4.765 | 6,840,784 | +11.59% |
| 2026-08-13 | 4 | 5.125 | 3.985 | 4.27 | 944,402 | -24.42% |
| 2026-08-12 | 8.333 | 32.5 | 5 | 5.65 | 5,508,358 | -27.10% |
| 2026-08-11 | 7.195 | 8.917 | 7.035 | 7.75 | 55,234 | +7.64% |
| 2026-08-10 | 7.195 | 7.49 | 6.875 | 7.2 | 4,615 | +0.91% |
| 2026-08-07 | 7.073 | 8.335 | 6.565 | 7.135 | 45,138 | +3.82% |
| 2026-08-06 | 7.5 | 8 | 6.5 | 6.873 | 32,185 | -6.02% |
| 2026-08-05 | 8.373 | 8.565 | 7.125 | 7.313 | 12,808 | -11.98% |
| 2026-08-04 | 8.15 | 9.24 | 7.998 | 8.308 | 25,435 | +5.16% |
| 2026-08-03 | 8.125 | 8.788 | 7.25 | 7.9 | 34,531 | +1.94% |
| 2026-07-31 | 7.45 | 9.035 | 6.408 | 7.75 | 138,675 | +11.51% |
| 2026-07-30 | 6.655 | 6.975 | 6.28 | 6.95 | 5,563 | -0.71% |
| 2026-07-29 | 7.105 | 7.105 | 6.328 | 7 | 5,399 | -2.71% |
| 2026-07-28 | 7.198 | 7.418 | 6.275 | 7.195 | 6,066 | +1.80% |
| 2026-07-27 | 7.213 | 7.683 | 6.443 | 7.068 | 9,627 | -4.81% |
| 2026-07-24 | 7 | 10.725 | 6.75 | 7.425 | 251,033 | +3.85% |
| 2026-07-23 | 6.775 | 7.193 | 6.328 | 7.15 | 15,500 | +0.35% |
| 2026-07-22 | 7.783 | 8.02 | 7 | 7.125 | 124,573 | -8.36% |
| 2026-07-21 | 8.75 | 9.313 | 7.755 | 7.775 | 15,301 | -13.87% |
| 2026-07-20 | 11.4 | 12 | 8.763 | 9.028 | 43,646 | -28.50% |
| 2026-07-17 | 11.325 | 12.758 | 10.63 | 12.625 | 17,481 | +3.40% |
| 2026-07-16 | 11.6 | 12.5 | 11 | 12.21 | 5,807 | +8.29% |
| 2026-07-15 | 12.025 | 12.025 | 10.55 | 11.275 | 4,757 | -3.88% |
| 2026-07-14 | 12.3 | 12.373 | 10.078 | 11.73 | 52,664 | -7.64% |
| 2026-07-13 | 12.228 | 12.7 | 11 | 12.7 | 5,411 | -0.20% |
| 2026-07-10 | 12.5 | 12.95 | 9.998 | 12.725 | 4,070 | +1.80% |
| 2026-07-09 | 12.75 | 12.75 | 11.525 | 12.5 | 2,387 | +2.04% |
| 2026-07-08 | 12.75 | 12.938 | 11.5 | 12.25 | 1,374 | -4.39% |
| 2026-07-07 | 13 | 13 | 12.5 | 12.813 | 1,780 | +0.77% |
| 2026-07-06 | 12 | 13 | 11.998 | 12.715 | 2,789 | +1.94% |
| 2026-07-02 | 12.458 | 12.778 | 12.25 | 12.473 | 1,431 | -3.78% |
| 2026-07-01 | 12.375 | 12.985 | 11.675 | 12.963 | 6,893 | -0.27% |
| 2026-06-30 | 13.338 | 13.35 | 12.5 | 12.998 | 3,620 | -5.47% |
| 2026-06-29 | 13.5 | 13.75 | 12.25 | 13.75 | 4,312 | -0.90% |
| 2026-06-26 | 13.325 | 14.108 | 13.005 | 13.875 | 3,737 | -3.88% |
| 2026-06-25 | 12.073 | 15.285 | 11.513 | 14.435 | 68,054 | +6.93% |
| 2026-06-24 | 13.945 | 13.945 | 12.615 | 13.5 | 3,040 | +1.31% |
| 2026-06-23 | 12.503 | 14.325 | 12.5 | 13.325 | 2,926 | +3.72% |
| 2026-06-22 | 13.475 | 13.5 | 11.75 | 12.848 | 7,237 | -1.08% |
| 2026-06-18 | 14.223 | 14.223 | 12.988 | 12.988 | 4,277 | -8.70% |
| 2026-06-17 | 13.078 | 14.458 | 13.078 | 14.225 | 3,428 | +1.70% |
| 2026-06-16 | 14.038 | 14.175 | 12.773 | 13.988 | 5,842 | +0.09% |
| 2026-06-15 | 13.725 | 14.635 | 13.588 | 13.975 | 9,978 | -1.24% |
| 2026-06-12 | 14.84 | 15.125 | 13 | 14.15 | 17,190 | -5.64% |
| 2026-06-11 | 15.75 | 17.12 | 14.175 | 14.995 | 278,229 | -24.75% |
| 2026-06-10 | 18.625 | 19.998 | 18.253 | 19.928 | 2,181 | +7.73% |
| 2026-06-09 | 18.675 | 19.055 | 17.553 | 18.498 | 832 | -3.28% |
| 2026-06-08 | 18 | 19.125 | 17.583 | 19.125 | 1,543 | +0.66% |
| 2026-06-05 | 18.75 | 19.25 | 18 | 19 | 2,508 | +1.33% |
| 2026-06-04 | 16.25 | 18.75 | 16.25 | 18.75 | 4,309 | +16.28% |
| 2026-06-03 | 16.75 | 17.75 | 15.003 | 16.125 | 3,411 | -1.78% |
| 2026-06-02 | 17.25 | 17.348 | 16.25 | 16.418 | 2,405 | -5.32% |
| 2026-06-01 | 18.475 | 19.25 | 17.215 | 17.34 | 3,772 | -9.45% |
| 2026-05-29 | 19.75 | 19.786 | 17.838 | 19.15 | 3,814 | -2.25% |
| 2026-05-28 | 22 | 22 | 19.5 | 19.59 | 3,181 | -10.85% |
| 2026-05-27 | 21.2 | 22 | 20.275 | 21.975 | 1,719 | +0.80% |
| 2026-05-26 | 21.5 | 23.75 | 20.763 | 21.8 | 1,480 | +2.30% |
| 2026-05-22 | 22.47 | 22.47 | 20.275 | 21.31 | 2,328 | -2.99% |
| 2026-05-21 | 21.745 | 23.548 | 20.275 | 21.968 | 2,039 | +0.39% |
| 2026-05-20 | 20.075 | 21.883 | 20 | 21.883 | 3,543 | +7.82% |
| 2026-05-19 | 22.253 | 22.728 | 20.018 | 20.295 | 6,495 | -5.57% |
| 2026-05-18 | 22.5 | 22.885 | 20.75 | 21.493 | 3,443 | -2.31% |
| 2026-05-15 | 24.25 | 26.5 | 21.365 | 22 | 14,742 | -5.47% |
| 2026-05-14 | 24.003 | 26.998 | 23.25 | 23.273 | 6,388 | -3.83% |
| 2026-05-13 | 26.75 | 28.375 | 23.295 | 24.2 | 5,948 | -12.00% |